Síminn hf. (ICE:SIMINN)
Iceland · Delayed Price · Currency is ISK 13.90
0.00 (0.00%)
At close: Mar 3, 2026
Síminn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -0.70% | 2,339,122 |
| Feb 24, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | -0.69% | 11,704,810 |
| Feb 23, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | 13,444 |
| Feb 20, 2026 | 14.05 | 14.40 | 14.05 | 14.40 | 14.40 | 2.13% | 9,850,000 |
| Feb 19, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -2.08% | 32,500,000 |
| Feb 18, 2026 | 14.70 | 14.70 | 14.30 | 14.40 | 14.40 | -4.00% | 39,498,500 |
| Feb 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 15,000,000 |
| Feb 16, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | - | 3,900,000 |
| Feb 13, 2026 | 15.00 | 15.10 | 14.95 | 15.10 | 15.10 | 0.67% | 3,038,706 |
| Feb 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 803,475 |
| Feb 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 962,625 |
| Feb 10, 2026 | 15.10 | 15.20 | 15.00 | 15.10 | 15.10 | - | 10,561,040 |
| Feb 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 10,039,060 |
| Feb 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | 51,333 |
| Feb 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | 7,073,514 |
| Feb 3, 2026 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | -0.64% | 969,290 |
| Jan 30, 2026 | 15.50 | 15.60 | 15.30 | 15.60 | 15.60 | 0.65% | 157,435 |
| Jan 29, 2026 | 15.40 | 15.50 | 15.30 | 15.50 | 15.50 | - | 3,706,000 |
| Jan 28, 2026 | 15.80 | 15.80 | 15.40 | 15.50 | 15.50 | -1.27% | 4,756,410 |
| Jan 27, 2026 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | -1.26% | 2,564,204 |
| Jan 26, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 0.63% | 156,289 |
| Jan 23, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 1.28% | 31,351,110 |
| Jan 22, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 1.30% | 4,069,282 |
| Jan 21, 2026 | 15.30 | 15.60 | 15.30 | 15.40 | 15.40 | 1.99% | 24,114,010 |
| Jan 20, 2026 | 15.10 | 15.10 | 14.90 | 15.10 | 15.10 | -0.66% | 6,628,790 |
| Jan 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 7,500,000 |
| Jan 15, 2026 | 15.20 | 15.20 | 15.15 | 15.20 | 15.20 | 0.66% | 4,080,189 |
| Jan 14, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 2.03% | 26,441,770 |
| Jan 13, 2026 | 14.90 | 14.90 | 14.70 | 14.80 | 14.80 | - | 7,936,034 |
| Jan 12, 2026 | 14.60 | 14.80 | 14.50 | 14.80 | 14.80 | 2.07% | 55,503,580 |
| Jan 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 75,000 |
| Jan 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 7,712,200 |
| Jan 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 393,602 |
| Jan 6, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -0.34% | 9,060,410 |
| Jan 5, 2026 | 14.55 | 14.70 | 14.50 | 14.55 | 14.55 | -1.02% | 2,781,382 |
| Jan 2, 2026 | 14.70 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | 1,388,091 |
| Dec 30, 2025 | 14.60 | 14.60 | 14.55 | 14.60 | 14.60 | - | 1,918,411 |
| Dec 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 1,024,160 |
| Dec 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 4,400,000 |
| Dec 22, 2025 | 14.50 | 14.55 | 14.50 | 14.50 | 14.50 | -0.68% | 3,141,143 |
| Dec 19, 2025 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | - | 29,019,000 |
| Dec 18, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 14,727,891 |
| Dec 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 1,272,109 |
| Dec 16, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 5,627,690 |
| Dec 15, 2025 | 14.60 | 14.85 | 14.60 | 14.80 | 14.80 | 1.37% | 13,588,370 |
| Dec 12, 2025 | 14.30 | 14.70 | 14.30 | 14.60 | 14.60 | 3.55% | 31,013,070 |
| Dec 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | 3,058,700 |
| Dec 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 5,860,000 |
| Dec 9, 2025 | 14.25 | 14.30 | 14.10 | 14.30 | 14.30 | 0.35% | 14,946,610 |
| Dec 8, 2025 | 14.20 | 14.25 | 14.20 | 14.25 | 14.25 | 1.06% | 21,559,920 |